14,400€
-0,41%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,00 | 14,50 | 13,80 | 14,38 | -0,55% | 16.500,00 |
| 30.05.2024 | 14,30 | 14,52 | 14,30 | 14,46 | 0,98% | 29.646,00 |
| 29.05.2024 | 14,10 | 14,54 | 14,04 | 14,32 | 0,42% | 30.450,00 |
| 28.05.2024 | 13,76 | 14,32 | 13,76 | 14,26 | 1,86% | 16.176,00 |
| 27.05.2024 | 13,60 | 14,12 | 13,50 | 14,00 | 2,94% | 10.874,00 |
| 24.05.2024 | 13,98 | 14,00 | 13,38 | 13,60 | -1,31% | 27.915,00 |
| 23.05.2024 | 14,40 | 14,50 | 13,62 | 13,78 | -2,82% | 28.960,00 |
| 22.05.2024 | 13,84 | 14,46 | 13,80 | 14,18 | 1,72% | 38.875,00 |
| 21.05.2024 | 14,54 | 14,54 | 13,86 | 13,94 | -3,73% | 15.542,00 |
| 20.05.2024 | 14,48 | 14,56 | 14,40 | 14,48 | 0,00% | 8.312,00 |
| 17.05.2024 | 14,30 | 14,56 | 14,30 | 14,48 | 0,56% | 14.011,00 |
| 16.05.2024 | 14,46 | 14,46 | 14,14 | 14,40 | 1,41% | 21.633,00 |
| 15.05.2024 | 14,30 | 14,30 | 14,00 | 14,20 | 0,14% | 7.699,00 |
| 14.05.2024 | 14,32 | 14,40 | 14,12 | 14,18 | -0,84% | 12.905,00 |
| 13.05.2024 | 14,10 | 14,40 | 13,98 | 14,30 | 0,99% | 16.112,00 |
| 10.05.2024 | 14,10 | 14,20 | 14,04 | 14,16 | 0,43% | 8.619,00 |
| 09.05.2024 | 14,08 | 14,20 | 13,68 | 14,10 | -0,42% | 27.410,00 |
| 08.05.2024 | 13,80 | 14,16 | 13,76 | 14,16 | 1,87% | 43.362,00 |
| 07.05.2024 | 13,52 | 14,02 | 13,52 | 13,90 | 1,61% | 48.787,00 |
| 06.05.2024 | 13,74 | 13,84 | 13,60 | 13,68 | -0,44% | 15.972,00 |
| 03.05.2024 | 13,20 | 13,82 | 13,10 | 13,74 | 4,89% | 80.009,00 |
| 02.05.2024 | 12,70 | 13,20 | 12,68 | 13,10 | 4,13% | 50.826,00 |
| 30.04.2024 | 13,04 | 13,04 | 12,56 | 12,58 | -3,23% | 17.914,00 |
| 29.04.2024 | 12,88 | 13,04 | 12,72 | 13,00 | 1,09% | 12.066,00 |
| 26.04.2024 | 13,08 | 13,08 | 12,80 | 12,86 | -0,77% | 19.328,00 |
| 25.04.2024 | 13,20 | 13,34 | 12,96 | 12,96 | -2,56% | 17.204,00 |
| 24.04.2024 | 13,10 | 13,44 | 13,10 | 13,30 | 0,00% | 7.679,00 |
| 23.04.2024 | 13,26 | 13,44 | 13,24 | 13,30 | 0,91% | 17.590,00 |
| 22.04.2024 | 13,28 | 13,46 | 13,04 | 13,18 | -0,60% | 14.637,00 |
| 19.04.2024 | 12,96 | 13,26 | 12,96 | 13,26 | 0,15% | 19.347,00 |
| 18.04.2024 | 13,10 | 13,24 | 13,02 | 13,24 | 1,22% | 32.918,00 |
| 17.04.2024 | 12,92 | 13,26 | 12,92 | 13,08 | -0,15% | 59.442,00 |
| 16.04.2024 | 13,10 | 13,16 | 12,78 | 13,10 | -0,91% | 39.414,00 |
| 15.04.2024 | 13,22 | 13,42 | 13,12 | 13,22 | 0,00% | 29.164,00 |
| 12.04.2024 | 13,70 | 13,86 | 13,16 | 13,22 | -3,78% | 52.477,00 |
| 11.04.2024 | 13,80 | 13,86 | 13,42 | 13,74 | 1,63% | 69.815,00 |
| 10.04.2024 | 13,68 | 13,68 | 13,30 | 13,52 | 0,75% | 40.371,00 |
| 09.04.2024 | 13,94 | 14,00 | 13,42 | 13,42 | -3,87% | 37.533,00 |
| 08.04.2024 | 13,52 | 13,96 | 13,48 | 13,96 | 2,50% | 70.669,00 |
| 05.04.2024 | 13,32 | 13,62 | 13,10 | 13,62 | -0,73% | 70.056,00 |
| 04.04.2024 | 13,76 | 14,00 | 13,72 | 13,72 | 0,59% | 34.319,00 |
| 03.04.2024 | 13,10 | 13,68 | 13,10 | 13,64 | 3,33% | 56.403,00 |
| 02.04.2024 | 13,10 | 13,20 | 12,82 | 13,20 | 0,76% | 39.417,00 |
| 28.03.2024 | 13,12 | 13,40 | 12,96 | 13,10 | -0,15% | 69.218,00 |
| 27.03.2024 | 12,08 | 13,16 | 12,02 | 13,12 | 9,33% | 102.573,00 |
| 26.03.2024 | 12,40 | 12,42 | 11,96 | 12,00 | -3,38% | 49.828,00 |
| 25.03.2024 | 12,40 | 12,64 | 12,20 | 12,42 | 0,00% | 30.392,00 |
| 22.03.2024 | 12,10 | 12,42 | 11,84 | 12,42 | 2,48% | 49.469,00 |
| 21.03.2024 | 11,72 | 12,16 | 11,02 | 12,12 | 3,41% | 178.402,00 |
| 20.03.2024 | 11,68 | 12,04 | 11,68 | 11,72 | 0,69% | 64.567,00 |
| 19.03.2024 | 11,60 | 11,80 | 11,46 | 11,64 | 2,11% | 30.646,00 |
| 18.03.2024 | 11,56 | 11,76 | 11,40 | 11,40 | -1,21% | 27.271,00 |
| 15.03.2024 | 11,30 | 11,78 | 11,06 | 11,54 | 3,59% | 71.377,00 |
| 14.03.2024 | 11,30 | 11,36 | 10,94 | 11,14 | 0,18% | 38.906,00 |
| 13.03.2024 | 11,24 | 11,36 | 11,08 | 11,12 | -0,89% | 27.621,00 |
| 12.03.2024 | 11,74 | 12,02 | 11,22 | 11,22 | -4,43% | 76.944,00 |
| 11.03.2024 | 11,30 | 11,82 | 10,74 | 11,74 | 4,82% | 148.729,00 |
| 08.03.2024 | 10,10 | 11,20 | 10,00 | 11,20 | 10,89% | 89.804,00 |
| 07.03.2024 | 9,80 | 10,18 | 9,62 | 10,10 | 2,54% | 157.849,00 |
| 06.03.2024 | 9,70 | 9,95 | 9,57 | 9,85 | 0,72% | 103.395,00 |
| 05.03.2024 | 9,80 | 9,93 | 9,71 | 9,78 | -0,20% | 81.718,00 |
| 04.03.2024 | 9,61 | 9,80 | 9,33 | 9,80 | 1,77% | 84.725,00 |
| 01.03.2024 | 9,35 | 9,65 | 9,35 | 9,63 | 3,10% | 74.649,00 |
| 29.02.2024 | 9,48 | 9,48 | 9,31 | 9,34 | -0,74% | 76.987,00 |
| 28.02.2024 | 9,53 | 9,80 | 9,34 | 9,41 | -2,59% | 28.563,00 |
| 27.02.2024 | 9,36 | 9,67 | 9,36 | 9,66 | 2,33% | 22.321,00 |
| 26.02.2024 | 9,69 | 9,69 | 9,40 | 9,44 | -2,18% | 22.500,00 |
| 23.02.2024 | 9,84 | 9,84 | 9,56 | 9,65 | -0,82% | 21.236,00 |
| 22.02.2024 | 9,91 | 9,91 | 9,73 | 9,73 | 0,00% | 21.734,00 |
| 21.02.2024 | 10,00 | 10,00 | 9,73 | 9,73 | -2,70% | 24.152,00 |
| 20.02.2024 | 10,30 | 10,30 | 9,99 | 10,00 | -1,96% | 29.426,00 |
| 19.02.2024 | 10,44 | 10,44 | 10,18 | 10,20 | -2,86% | 22.831,00 |
| 16.02.2024 | 10,30 | 10,56 | 10,24 | 10,50 | 2,74% | 78.825,00 |
| 15.02.2024 | 10,52 | 10,60 | 10,22 | 10,22 | -3,22% | 22.202,00 |
| 14.02.2024 | 10,76 | 10,76 | 10,40 | 10,56 | -2,58% | 64.465,00 |
| 13.02.2024 | 10,56 | 11,08 | 10,50 | 10,84 | 4,63% | 131.179,00 |
| 12.02.2024 | 10,20 | 10,36 | 10,18 | 10,36 | 2,17% | 57.785,00 |
| 09.02.2024 | 10,18 | 10,22 | 10,10 | 10,14 | 0,60% | 44.640,00 |
| 08.02.2024 | 9,90 | 10,08 | 9,88 | 10,08 | 2,23% | 12.779,00 |
| 07.02.2024 | 9,94 | 10,02 | 9,86 | 9,86 | -1,30% | 38.695,00 |
| 06.02.2024 | 10,04 | 10,16 | 9,86 | 9,99 | -1,67% | 27.991,00 |
| 05.02.2024 | 10,20 | 10,22 | 10,06 | 10,16 | -0,39% | 24.363,00 |
| 02.02.2024 | 10,30 | 10,46 | 10,06 | 10,20 | -0,78% | 36.774,00 |
| 01.02.2024 | 10,58 | 10,60 | 10,28 | 10,28 | -2,65% | 37.416,00 |
| 31.01.2024 | 10,60 | 10,68 | 10,22 | 10,56 | -1,49% | 55.601,00 |
| 30.01.2024 | 10,68 | 10,82 | 10,40 | 10,72 | 0,56% | 128.400,00 |
| 29.01.2024 | 10,46 | 10,66 | 10,28 | 10,66 | 1,72% | 50.238,00 |
| 26.01.2024 | 10,54 | 10,56 | 10,40 | 10,48 | 0,58% | 23.401,00 |
| 25.01.2024 | 10,60 | 10,60 | 10,36 | 10,42 | -0,76% | 9.998,00 |
| 24.01.2024 | 10,40 | 10,50 | 10,36 | 10,50 | 1,35% | 22.076,00 |
| 23.01.2024 | 10,46 | 10,50 | 10,36 | 10,36 | -0,96% | 27.157,00 |
| 22.01.2024 | 10,60 | 10,68 | 10,42 | 10,46 | -1,13% | 12.320,00 |
| 19.01.2024 | 10,74 | 10,74 | 10,50 | 10,58 | -0,19% | 27.092,00 |
| 18.01.2024 | 10,86 | 10,86 | 10,52 | 10,60 | -2,75% | 22.887,00 |
| 17.01.2024 | 10,92 | 11,00 | 10,84 | 10,90 | -1,80% | 8.505,00 |
| 16.01.2024 | 10,92 | 11,10 | 10,82 | 11,10 | 0,00% | 49.642,00 |
| 15.01.2024 | 11,16 | 11,16 | 10,92 | 11,10 | -0,36% | 40.713,00 |
| 12.01.2024 | 11,38 | 11,38 | 11,12 | 11,14 | -0,54% | 7.004,00 |
| 11.01.2024 | 11,50 | 11,50 | 11,10 | 11,20 | -0,36% | 30.150,00 |
| 10.01.2024 | 11,70 | 11,70 | 11,18 | 11,24 | -3,93% | 33.951,00 |